Puravankara Limited (BOM:532891)
India · Delayed Price · Currency is INR 219.75
+3.25 (1.50%)
At close: Aug 21, 2026
BOM:532891 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 214.75 | 227.00 | 214.75 | 219.75 | 219.75 | 1.50% | 30,067 |
| Aug 20, 2026 | 220.80 | 220.80 | 215.50 | 216.50 | 216.50 | -1.30% | 18,702 |
| Aug 19, 2026 | 222.05 | 222.25 | 215.60 | 219.35 | 219.35 | -1.97% | 16,597 |
| Aug 18, 2026 | 226.80 | 232.45 | 220.20 | 223.75 | 223.75 | -1.28% | 99,053 |
| Aug 17, 2026 | 231.25 | 245.75 | 224.20 | 226.65 | 226.65 | 3.49% | 804,427 |
| Aug 14, 2026 | 220.00 | 222.65 | 216.65 | 219.00 | 219.00 | 0.30% | 23,806 |
| Aug 13, 2026 | 211.95 | 221.20 | 211.55 | 218.35 | 218.35 | 2.80% | 18,010 |
| Aug 12, 2026 | 211.75 | 213.00 | 209.45 | 212.40 | 212.40 | -0.07% | 6,311 |
| Aug 11, 2026 | 212.65 | 213.55 | 210.90 | 212.55 | 212.55 | -0.02% | 3,098 |
| Aug 10, 2026 | 210.20 | 213.95 | 210.20 | 212.60 | 212.60 | 0.07% | 12,668 |
| Aug 7, 2026 | 210.45 | 213.10 | 210.00 | 212.45 | 212.45 | 1.43% | 10,494 |
| Aug 6, 2026 | 212.00 | 212.00 | 209.00 | 209.45 | 209.45 | -0.36% | 4,215 |
| Aug 5, 2026 | 209.95 | 212.50 | 209.10 | 210.20 | 210.20 | 0.67% | 10,128 |
| Aug 4, 2026 | 209.00 | 210.00 | 207.05 | 208.80 | 208.80 | 0.51% | 6,370 |
| Aug 3, 2026 | 214.00 | 216.10 | 207.00 | 207.75 | 207.75 | -1.38% | 10,393 |
| Jul 31, 2026 | 212.85 | 214.50 | 207.75 | 210.65 | 210.65 | -0.28% | 8,102 |
| Jul 30, 2026 | 214.95 | 217.60 | 210.50 | 211.25 | 211.25 | -1.31% | 8,918 |
| Jul 29, 2026 | 216.00 | 218.60 | 214.00 | 214.05 | 214.05 | -0.21% | 10,827 |
| Jul 28, 2026 | 219.90 | 220.00 | 213.75 | 214.50 | 214.50 | -2.41% | 5,974 |
| Jul 27, 2026 | 216.00 | 219.90 | 214.35 | 219.80 | 219.80 | 2.97% | 13,788 |
| Jul 24, 2026 | 210.80 | 214.15 | 209.50 | 213.45 | 213.45 | 0.87% | 4,521 |
| Jul 23, 2026 | 216.50 | 216.50 | 210.55 | 211.60 | 211.60 | -1.51% | 7,557 |
| Jul 22, 2026 | 218.05 | 218.85 | 214.00 | 214.85 | 214.85 | -1.94% | 6,000 |
| Jul 21, 2026 | 218.45 | 222.35 | 218.00 | 219.10 | 219.10 | -0.36% | 7,443 |
| Jul 20, 2026 | 220.55 | 221.30 | 218.95 | 219.90 | 219.90 | -0.90% | 4,292 |
| Jul 17, 2026 | 227.50 | 227.50 | 218.30 | 221.90 | 221.90 | -1.49% | 15,748 |
| Jul 16, 2026 | 233.00 | 233.45 | 224.30 | 225.25 | 225.25 | -3.12% | 21,237 |
| Jul 15, 2026 | 235.10 | 240.80 | 230.55 | 232.50 | 232.50 | -1.25% | 52,682 |
| Jul 14, 2026 | 248.10 | 256.85 | 232.20 | 235.45 | 235.45 | -5.29% | 157,724 |
| Jul 13, 2026 | 221.60 | 262.00 | 221.05 | 248.60 | 248.60 | 11.08% | 549,312 |
| Jul 10, 2026 | 220.90 | 226.00 | 220.90 | 223.80 | 223.80 | 2.01% | 16,090 |
| Jul 9, 2026 | 214.00 | 220.50 | 213.90 | 219.40 | 219.40 | 1.98% | 4,273 |
| Jul 8, 2026 | 217.00 | 220.20 | 210.05 | 215.15 | 215.15 | -2.14% | 10,550 |
| Jul 7, 2026 | 220.10 | 223.50 | 216.35 | 219.85 | 219.85 | -1.01% | 8,631 |
| Jul 6, 2026 | 223.55 | 225.65 | 220.55 | 222.10 | 222.10 | 0.66% | 10,963 |
| Jul 3, 2026 | 217.00 | 226.35 | 215.20 | 220.65 | 220.65 | 2.48% | 29,114 |
| Jul 2, 2026 | 215.95 | 218.00 | 214.50 | 215.30 | 215.30 | -0.65% | 7,033 |
| Jul 1, 2026 | 212.45 | 216.90 | 212.45 | 216.70 | 216.70 | 0.56% | 9,154 |
| Jun 30, 2026 | 213.25 | 216.00 | 213.25 | 215.50 | 215.50 | 0.49% | 4,878 |
| Jun 29, 2026 | 216.45 | 221.25 | 213.10 | 214.45 | 214.45 | 1.06% | 37,110 |
| Jun 25, 2026 | 214.40 | 218.05 | 211.80 | 212.20 | 212.20 | -1.19% | 4,700 |
| Jun 24, 2026 | 215.45 | 216.85 | 212.80 | 214.75 | 214.75 | -0.39% | 5,476 |
| Jun 23, 2026 | 217.70 | 220.70 | 214.65 | 215.60 | 215.60 | -0.78% | 7,536 |
| Jun 22, 2026 | 221.60 | 221.60 | 216.85 | 217.30 | 217.30 | -1.27% | 3,848 |
| Jun 19, 2026 | 226.45 | 226.45 | 219.00 | 220.10 | 220.10 | -2.03% | 6,569 |
| Jun 18, 2026 | 217.20 | 227.50 | 217.20 | 224.65 | 224.65 | 3.43% | 29,435 |
| Jun 17, 2026 | 214.95 | 221.00 | 214.95 | 217.20 | 217.20 | 1.24% | 12,102 |
| Jun 16, 2026 | 216.00 | 216.00 | 213.10 | 214.55 | 214.55 | 0.49% | 5,493 |
| Jun 15, 2026 | 210.55 | 215.80 | 210.55 | 213.50 | 213.50 | 1.76% | 7,189 |
| Jun 12, 2026 | 206.90 | 209.80 | 204.15 | 209.80 | 209.80 | 3.25% | 3,963 |